Dark

AESTY
AES Tiete Energia SA
stock OTC

Inactive

Dec 29, 2020

2.71USD0.000%(0.00)1,597

Pre-market

0.00USD-100.000%(-2.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	2.7100	2.7100	2.7100	2.7100	0.000%	1,597	0.000%
2020-12-28	2.7100	2.7100	2.7100	2.7100	-1.023%	1,000	0.000%
2020-12-23	2.7380	2.7380	2.7380	2.7380	+7.373%	100	-1.023%
2020-12-01	2.5500	2.5500	2.5500	2.5500	+15.909%	325	+6.275%
2020-11-30	2.4700	2.4700	2.2000	2.2000	-33.934%	800	+23.182%
2020-11-23	3.3300	3.3300	3.3300	3.3300	+28.571%	1,000	-18.619%
2020-11-13	2.6500	2.6500	2.5900	2.5900	+10.213%	260,000	+4.633%
2020-11-06	2.3500	2.8900	2.3500	2.3500	+10.849%	15,533	+15.319%
2020-09-29	2.1200	2.1200	2.1200	2.1200	-35.562%	100	+27.830%
2020-09-17	3.2900	3.2900	3.2900	3.2900	-1.497%	100	-17.629%
2020-07-02	3.3400	3.3400	3.3400	3.3400	+35.223%	1,497	-18.862%
2020-06-23	3.1500	3.1500	2.4700	2.4700	+5.106%	700	+9.717%
2020-05-14	2.3500	2.3500	2.3500	2.3500	0.000%	100	+15.319%
2020-05-08	2.3500	2.3500	2.3500	2.3500	-6.000%	500	+15.319%
2020-03-18	2.5100	2.5100	2.5000	2.5000	-23.077%	200	+8.400%
2020-03-10	3.2500	3.2500	3.2500	3.2500	+30.000%	100	-16.615%
2020-03-09	3.5500	3.5500	2.5000	2.5000	-39.173%	200	+8.400%
2020-03-04	4.1100	4.1100	4.1100	4.1100	+2.750%	20,000	-34.063%
2020-03-02	4.0000	4.0000	4.0000	4.0000	+26.984%	1,588	-32.250%
2020-02-18	3.1500	3.1500	3.1500	3.1500	-11.268%	250	-13.968%
2020-02-11	3.5500	3.5500	3.5500	3.5500	-10.127%	110	-23.662%
2020-01-27	3.9500	3.9500	3.9500	3.9500	0.000%	260	-31.392%
2020-01-24	3.9500	3.9500	3.9500	3.9500	+3.947%	500	-31.392%
2020-01-23	3.8000	3.8000	3.8000	3.8000	+8.571%	6,300	-28.684%
2020-01-14	3.5000	3.5000	3.5000	3.5000	-2.778%	111,700	-22.571%
2020-01-13	3.6000	3.6000	3.6000	3.6000	+9.091%	1,800	-24.722%
2019-12-13	3.2000	3.3000	3.2000	3.3000	+32.000%	23,343	-17.879%
2019-11-15	2.5000	2.5000	2.5000	2.5000	-11.661%	491	+8.400%
2019-11-12	2.8300	2.9200	2.8300	2.8300	+14.575%	16,050	-4.240%
2019-10-31	2.4700	2.4700	2.4700	2.4700	-20.323%	2,200	+9.717%
2019-10-22	2.9700	3.1000	2.9700	3.1000	+16.981%	7,000	-12.581%
2019-10-21	2.6500	2.6500	2.6500	2.6500	-3.636%	752	+2.264%
2019-10-18	2.7500	2.7500	2.7500	2.7500	0.000%	75,204	-1.455%
2019-10-17	2.7500	2.7500	2.7500	2.7500	-8.333%	6,667	-1.455%
2019-10-11	3.0000	3.0000	3.0000	3.0000	+4.530%	100	-9.667%
2019-10-02	2.8700	2.8700	2.8700	2.8700	+1.413%	16,263	-5.575%
2019-09-23	2.8300	2.8300	2.8300	2.8300	-5.667%	1,027	-4.240%
2019-09-17	3.0000	3.0000	3.0000	3.0000	+2.041%	1,500	-9.667%
2019-09-04	2.9500	2.9500	2.9400	2.9400	+19.028%	161,650	-7.823%
2019-08-21	2.6500	2.8500	2.4700	2.4700	-12.100%	2,031	+9.717%
2019-08-16	2.8100	2.8100	2.8100	2.8100	-18.551%	373	-3.559%
2019-08-14	3.3100	3.4500	3.3100	3.4500	+11.650%	17,750	-21.449%
2019-08-09	3.0900	3.0900	3.0900	3.0900	+6.186%	389	-12.298%
2019-08-07	2.9100	2.9100	2.9100	2.9100	-18.487%	1,504	-6.873%
2019-08-06	3.2200	3.5700	3.2200	3.5700	+6.886%	1,504	-24.090%
2019-07-31	3.2400	3.3400	3.2400	3.3400	+16.376%	14,021	-18.862%
2019-07-29	2.8700	2.8700	2.8700	2.8700	0.000%	1,828	-5.575%
2019-07-26	2.8700	2.8700	2.8700	2.8700	-11.420%	1,017	-5.575%
2019-07-24	3.2400	3.2400	3.2400	3.2400	+3.185%	2,148	-16.358%
2019-07-23	2.8800	3.1400	2.8800	3.1400	-7.375%	5,599	-13.694%
2019-07-22	3.3900	3.3900	3.3900	3.3900	+7.962%	4,361	-20.059%
2019-07-18	3.2500	3.2500	2.9200	3.1400	-12.045%	1,530	-13.694%
2019-07-17	3.4300	3.5700	3.4300	3.5700	+17.434%	17,042	-24.090%
2019-07-05	2.6900	3.0400	2.6900	3.0400	+18.288%	1,794	-10.855%
2019-07-01	2.6700	2.6700	2.5700	2.5700	-11.073%	1,599	+5.447%
2019-06-26	2.8900	2.8900	2.8900	2.8900	+24.569%	100	-6.228%
2019-06-21	2.8000	2.8000	2.3200	2.3200	-16.547%	1,661	+16.810%
2019-06-20	3.0500	3.0500	2.7800	2.7800	-7.641%	2,645	-2.518%
2019-06-19	3.0100	3.0100	3.0100	3.0100	+9.854%	1,220	-9.967%
2019-06-17	2.7400	2.7400	2.7400	2.7400	-7.119%	1,030	-1.095%
2019-06-14	2.9500	2.9500	2.9500	2.9500	+3.509%	100	-8.136%
2019-06-12	2.7500	2.8500	2.7500	2.8500	-4.682%	6,019	-4.912%
2019-06-11	2.9900	2.9900	2.9900	2.9900	+10.332%	334	-9.365%
2019-06-10	2.7100	2.7100	2.7100	2.7100	+1.119%	1,630	0.000%
2019-06-04	2.6800	2.6800	2.6800	2.6800	+1.901%	4,644	+1.119%
2019-06-03	2.6300	2.6300	2.6300	2.6300	+1.544%	2,100	+3.042%
2019-05-29	2.5900	2.5900	2.5900	2.5900	+6.148%	1,442	+4.633%
2019-05-24	2.4400	2.4400	2.4400	2.4400	+0.826%	4,143	+11.066%
2019-05-21	2.4200	2.4200	2.4200	2.4200	+2.542%	1,406	+11.983%
2019-05-15	2.3600	2.3600	2.3600	2.3600	-2.075%	1,719	+14.831%
2019-05-14	2.4900	2.4900	2.4100	2.4100	-2.823%	3,966	+12.448%
2019-05-07	2.4800	2.4800	2.4800	2.4800	-1.587%	1,132	+9.274%
2019-05-03	2.6900	2.6900	2.5200	2.5200	+2.024%	1,209	+7.540%
2019-05-02	2.4700	2.4700	2.4700	2.4700	-10.182%	2,112	+9.717%
2019-04-26	2.7500	2.7500	2.7500	2.7500	+7.004%	1,233	-1.455%
2019-04-16	2.6900	2.6900	2.5700	2.5700	-4.461%	1,599	+5.447%
2019-04-15	2.6900	2.6900	2.6900	2.6900	+5.078%	1,103	+0.743%
2019-04-11	2.5600	2.5600	2.5600	2.5600	-7.914%	1,070	+5.859%
2019-04-09	2.6100	2.7800	2.6100	2.7800	-5.763%	13,815	-2.518%
2019-04-04	2.9500	2.9500	2.9500	2.9500	-0.673%	1,113	-8.136%
2019-04-03	2.6400	2.9700	2.6400	2.9700	+14.672%	7,397	-8.754%
2019-03-29	2.5900	2.5900	2.5900	2.5900	+2.778%	1,039	+4.633%
2019-03-28	2.5200	2.5200	2.5200	2.5200	-3.817%	247	+7.540%
2019-03-25	2.7400	2.7400	2.6200	2.6200	-13.245%	1,684	+3.435%
2019-03-22	3.0200	3.0200	3.0200	3.0200	+6.338%	974	-10.265%
2019-03-18	3.1500	3.1500	2.8400	2.8400	+3.273%	836	-4.577%
2019-03-15	2.8900	2.8900	2.7500	2.7500	+1.476%	1,100	-1.455%
2019-03-14	2.7100	2.7100	2.7100	2.7100	+1.119%	2,415	0.000%
2019-03-13	2.6800	2.6800	2.6800	2.6800	-0.741%	159	+1.119%
2019-03-08	2.8200	2.8400	2.7000	2.7000	+0.372%	7,922	+0.370%
2019-03-07	2.6700	2.7400	2.6700	2.6900	-0.370%	16,886	+0.743%
2019-02-26	2.7000	2.7000	2.7000	2.7000	+1.887%	1,244	+0.370%
2019-02-25	2.6500	2.6600	2.6500	2.6500	0.000%	3,930	+2.264%
2019-02-22	2.6800	2.6800	2.6500	2.6500	-3.285%	5,188	+2.264%
2019-02-21	2.8600	2.8600	2.2200	2.7400	-4.861%	20,294	-1.095%
2019-02-20	2.9500	2.9500	2.8800	2.8800	-2.041%	3,983	-5.903%
2019-02-19	2.9400	2.9400	2.9400	2.9400	+1.730%	2,166	-7.823%
2019-02-12	2.9300	2.9300	2.8900	2.8900	+1.049%	1,737	-6.228%
2019-02-07	2.8600	2.8600	2.8600	2.8600	-2.055%	627	-5.245%
2019-02-04	2.9200	2.9200	2.9200	2.9200	-2.341%	690	-7.192%
2019-01-30	2.9900	2.9900	2.9900	2.9900	+6.786%	962	-9.365%
2019-01-23	2.8000	2.8000	2.8000	2.8000	-0.709%	1,004	-3.214%
2019-01-17	2.8200	2.8200	2.8200	2.8200	-1.053%	501	-3.901%
2019-01-15	2.6400	2.8500	2.6300	2.8500	-3.061%	19,563	-4.912%
2019-01-14	2.6000	2.9400	2.6000	2.9400	+1.379%	18,834	-7.823%
2019-01-11	2.9000	2.9000	2.9000	2.9000	+2.837%	19,084	-6.552%
2019-01-04	2.5900	2.8200	2.5900	2.8200	+12.351%	21,564	-3.901%
2019-01-03	2.5100	2.5100	2.5100	2.5100	+7.265%	211	+7.968%
2018-12-31	2.3400	2.3400	2.3400	2.3400	-0.426%	1,640	+15.812%
2018-12-28	2.3400	2.3500	2.3400	2.3500	-8.560%	1,973	+15.319%
2018-12-27	2.5700	2.5700	2.5700	2.5700	+9.829%	34,310	+5.447%
2018-12-26	2.3400	2.3900	2.3400	2.3400	0.000%	5,506	+15.812%
2018-12-21	2.3400	2.3400	2.3400	2.3400	0.000%	1,256	+15.812%
2018-12-18	2.6500	2.6500	2.3400	2.3400	0.000%	10,151	+15.812%
2018-12-17	2.3400	2.3400	2.3400	2.3400	-4.490%	4,901	+15.812%
2018-12-14	2.3400	2.4500	2.3400	2.4500	+2.510%	2,835	+10.612%
2018-12-13	2.4000	2.4000	2.3900	2.3900	-1.240%	2,771	+13.389%
2018-12-12	2.4800	2.6400	2.4200	2.4200	-0.412%	19,103	+11.983%
2018-12-11	2.4200	2.4300	2.4200	2.4300	+2.101%	2,198	+11.523%
2018-12-07	2.4300	2.6700	2.3800	2.3800	0.000%	8,802	+13.866%
2018-12-06	2.3800	2.3800	2.3800	2.3800	-10.189%	8,766	+13.866%
2018-12-04	2.6900	2.6900	2.6500	2.6500	+11.345%	15,580	+2.264%
2018-12-03	2.3900	2.8000	2.3800	2.3800	-2.857%	13,621	+13.866%
2018-11-30	2.4000	2.4500	2.4000	2.4500	+2.510%	2,968	+10.612%
2018-11-29	2.3900	2.3900	2.3900	2.3900	+0.844%	1,431	+13.389%
2018-11-28	2.3700	2.3700	2.3700	2.3700	+2.155%	2,377	+14.346%
2018-11-27	2.3200	2.3200	2.3200	2.3200	-8.300%	1,762	+16.810%
2018-11-26	2.5300	2.5300	2.5300	2.5300	-1.938%	39,549	+7.115%
2018-11-23	2.5900	2.5900	2.5800	2.5800	-6.522%	37,201	+5.039%
2018-11-21	2.7600	2.7600	2.7600	2.7600	-0.719%	4,977	-1.812%
2018-11-20	2.9400	2.9400	2.7800	2.7800	+12.097%	8,900	-2.518%
2018-11-19	2.4800	2.4800	2.4800	2.4800	0.000%	627	+9.274%
2018-11-16	2.4800	2.4800	2.4800	2.4800	-10.145%	5,609	+9.274%
2018-11-15	2.7600	2.7600	2.7600	2.7600	+13.115%	4,588	-1.812%
2018-11-14	2.4400	2.4400	2.4400	2.4400	-2.400%	827	+11.066%
2018-11-13	2.6300	2.6300	2.5000	2.5000	+0.402%	5,643	+8.400%
2018-11-12	2.4900	2.4900	2.4900	2.4900	+1.220%	960	+8.835%
2018-11-09	2.7600	2.7600	2.4600	2.4600	-10.870%	1,668	+10.163%
2018-11-08	2.7600	2.7600	2.7600	2.7600	0.000%	908	-1.812%
2018-11-02	2.7600	2.7700	2.7600	2.7600	-10.680%	1,103	-1.812%
2018-11-01	2.7400	3.0900	2.7400	3.0900	+18.391%	200	-12.298%
2018-10-31	2.6100	2.6100	2.6100	2.6100	-8.099%	1,050	+3.831%
2018-10-30	3.0300	3.0300	2.8400	2.8400	+6.367%	1,880	-4.577%
2018-10-29	2.6700	2.6700	2.6700	2.6700	-0.743%	1,087	+1.498%
2018-10-24	2.5600	2.6900	2.5600	2.6900	+5.906%	4,713	+0.743%
2018-10-23	2.5600	2.5600	2.5400	2.5400	-7.299%	3,884	+6.693%
2018-10-22	2.5900	2.7400	2.5900	2.7400	+3.788%	3,839	-1.095%
2018-10-19	2.6400	2.6400	2.6400	2.6400	+3.529%	501	+2.652%
2018-10-18	2.6400	2.6400	2.4500	2.5500	+4.082%	11,385	+6.275%
2018-10-17	2.4500	2.4500	2.4500	2.4500	-16.096%	326	+10.612%
2018-10-16	2.7300	2.9200	2.7300	2.9200	+23.729%	10,980	-7.192%
2018-10-12	2.4200	2.4200	2.3600	2.3600	-5.221%	6,785	+14.831%
2018-10-11	2.4400	2.4900	2.3400	2.4900	0.000%	3,950	+8.835%
2018-10-09	2.4900	2.4900	2.4900	2.4900	+1.220%	841	+8.835%
2018-10-03	2.5100	2.5100	2.4600	2.4600	+7.424%	10,455	+10.163%
2018-10-02	2.1900	2.2900	2.1900	2.2900	+4.091%	4,010	+18.341%
2018-10-01	2.3100	2.3100	2.2000	2.2000	-3.509%	16,191	+23.182%
2018-09-20	2.2900	2.2900	2.2800	2.2800	+9.091%	3,122	+18.860%
2018-09-18	2.4000	2.4000	2.0900	2.0900	-12.185%	11,429	+29.665%
2018-09-17	2.2900	2.3800	2.2900	2.3800	+13.333%	1,823	+13.866%
2018-09-13	2.1000	2.1000	2.1000	2.1000	-6.250%	1,029	+29.048%
2018-09-12	2.2900	2.2900	2.1100	2.2400	0.000%	6,101	+20.982%
2018-09-11	2.4100	2.4100	2.1000	2.2400	-0.885%	19,143	+20.982%
2018-08-30	2.2600	2.2600	2.2600	2.2600	-0.877%	86,251	+19.912%
2018-08-22	2.2800	2.2800	2.2800	2.2800	+0.441%	87,890	+18.860%
2018-08-21	2.2700	2.2700	2.2700	2.2700	-11.673%	2,710	+19.383%
2018-08-14	2.5700	2.5700	2.5700	2.5700	+12.227%	10,601	+5.447%
2018-08-13	2.2700	2.2900	2.2700	2.2900	-9.843%	1,668	+18.341%
2018-08-10	2.5400	2.6400	2.5400	2.5400	0.000%	7,694	+6.693%
2018-08-09	2.5400	2.5400	2.5400	2.5400	-8.633%	869	+6.693%
2018-08-08	2.7800	2.7800	2.7800	2.7800	+0.725%	172	-2.518%
2018-08-07	2.7600	2.7600	2.7600	2.7600	-1.075%	173	-1.812%
2018-08-06	2.7900	2.7900	2.7900	2.7900	-7.309%	1,921	-2.867%
2018-08-03	3.0100	3.0100	3.0100	3.0100	+11.896%	103,271	-9.967%
2018-07-27	2.6900	2.6900	2.6900	2.6900	+0.749%	1,503	+0.743%
2018-07-25	2.6700	2.6700	2.6700	2.6700	+0.376%	1,076	+1.498%
2018-07-24	2.6600	2.6600	2.6600	2.6600	+2.703%	1,669	+1.880%
2018-07-23	2.5900	2.5900	2.5800	2.5900	-2.264%	4,200	+4.633%
2018-07-19	2.6500	2.6500	2.5900	2.6500	+2.713%	10,378	+2.264%
2018-07-18	2.5800	2.5800	2.5800	2.5800	-3.371%	3,067	+5.039%
2018-07-13	2.6500	2.6700	2.6500	2.6700	+2.299%	1,076	+1.498%
2018-07-10	2.7100	2.7100	2.6100	2.6100	+1.556%	4,225	+3.831%
2018-07-09	2.5700	2.5700	2.5700	2.5700	+5.328%	456	+5.447%
2018-07-06	2.4400	2.4400	2.4400	2.4400	-1.613%	4,435	+11.066%
2018-07-05	2.4800	2.4800	2.4800	2.4800	+0.813%	967	+9.274%
2018-07-03	2.5200	2.5200	2.4600	2.4600	+0.820%	4,432	+10.163%
2018-06-28	2.4400	2.4400	2.4400	2.4400	-0.408%	1,335	+11.066%
2018-06-27	2.4500	2.4500	2.4500	2.4500	-1.606%	464	+10.612%
2018-06-26	2.5200	2.5200	2.4900	2.4900	-4.231%	1,083	+8.835%
2018-06-21	2.6000	2.6000	2.6000	2.6000	+3.586%	1,044	+4.231%
2018-06-19	2.5800	2.5800	2.2600	2.5100	-2.713%	3,518	+7.968%
2018-06-14	2.5800	2.5800	2.5800	2.5800	-0.386%	1,962	+5.039%
2018-06-13	2.5900	2.5900	2.5900	2.5900	+0.388%	1,098	+4.633%
2018-06-12	2.6400	2.6400	2.5800	2.5800	+1.976%	638	+5.039%
2018-06-07	2.6300	2.6300	2.5300	2.5300	-10.915%	36,339	+7.115%
2018-06-06	2.8100	2.8400	2.8100	2.8400	0.000%	3,863	-4.577%
2018-06-04	2.6400	2.8400	2.6400	2.8400	+11.811%	7,256	-4.577%
2018-06-01	2.5400	2.5400	2.5400	2.5400	+27.000%	686	+6.693%
2018-05-31	2.0000	2.0000	2.0000	2.0000	-25.094%	1,020	+35.500%
2018-05-25	2.6700	2.6700	2.6700	2.6700	-4.301%	13,482	+1.498%
2018-05-24	2.5900	2.8900	2.5900	2.7900	-7.616%	10,903	-2.867%
2018-05-23	2.2100	3.0200	2.2100	3.0200	+16.154%	2,056	-10.265%
2018-05-18	2.6000	2.6000	2.6000	2.6000	+4.418%	1,340	+4.231%
2018-05-15	2.4900	2.4900	2.4900	2.4900	-22.430%	737	+8.835%
2018-05-11	3.2100	3.2100	3.2100	3.2100	+7.358%	162	-15.576%
2018-05-02	2.9900	2.9900	2.9900	2.9900	-3.236%	15,468	-9.365%
2018-04-27	3.0900	3.0900	3.0900	3.0900	-0.962%	12,260	-12.298%
2018-04-19	3.1200	3.1200	3.1200	3.1200	-7.965%	32,550	-13.141%
2018-04-13	3.3900	3.3900	3.3900	3.3900	+83.243%	44,358	-20.059%
2018-04-11	1.8500	1.8500	1.8500	1.8500	-48.895%	375	+46.486%
2018-04-04	3.6000	3.6400	3.5900	3.6200	+10.030%	5,281	-25.138%
2018-03-29	3.2900	3.2900	3.2900	3.2900	-11.321%	105	-17.629%
2018-03-07	3.6700	3.7100	3.6700	3.7100	+12.766%	6,029	-26.954%
2018-03-02	3.2900	3.2900	3.2900	3.2900	-11.321%	1,753	-17.629%
2018-02-27	3.7100	3.7100	3.7100	3.7100	-1.592%	301	-26.954%
2018-02-26	3.7700	3.7700	3.7700	3.7700	+1.072%	7,406	-28.117%
2018-02-16	3.7300	3.7300	3.7300	3.7300	-0.267%	152	-27.346%
2018-02-15	3.7400	3.7400	3.7400	3.7400	0.000%	33,321	-27.540%

.dark-mode .CmbVRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CmbVRX{ color: #333333; background-color: white; border: 2px solid #333333; }AESTYAES Tiete Energia SAstock OTC

AESTY
AES Tiete Energia SA
stock OTC